株価チャート

2011/08/05～2011/12/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2011
12/302,1352,1452,1302,144+0.94%3,444,700--1.29%--
12/292,1202,1342,1172,124+0.28%3,980,300--1.98%--
12/282,1482,1492,1102,118-1.81%5,484,800--2.17%--
12/272,1682,1742,1552,157-0.64%2,504,300--0.23%--
12/262,1782,1842,1612,171+0.32%4,124,600-+0.6%--
12/222,1692,1712,1552,164-0.6%5,638,000-+0.37%--
12/212,1762,1892,1732,177+1.49%6,008,800-+1.11%--
12/202,1592,1592,1372,145-0.69%6,416,700--0.23%--
12/192,1702,1762,1442,160-1.37%7,701,800-+0.61%--
12/162,2142,2242,1822,190-1.08%9,238,000-+2.29%--
12/152,2132,2252,2042,214-0.72%7,104,100-+3.7%--
12/142,2302,2342,2132,230-0.4%6,399,500-+4.65%--
12/132,2522,2532,2372,239-1.5%7,688,100-+5.27%--
12/122,2552,2822,2502,273+1.65%8,026,800-+7.02%--
12/092,2432,2662,2302,236-0.31%15,914,400-+5.47%--
12/082,2352,2632,2292,243-0.31%7,582,300-+6%--
12/072,2282,2612,2202,250+1.72%9,113,500-+6.43%--
12/062,2152,2482,2092,2120%7,716,500-+4.69%--
12/052,1942,2262,1862,212+2.22%8,629,500-+4.64%--
12/022,1572,1742,1562,164+0.6%6,623,900-+2.32%--
12/012,1712,1802,1452,151+2.97%10,599,300-+1.75%--
11/302,0852,1042,0672,089-1.04%6,861,800--1.14%--
11/292,0962,1112,0752,111+1.39%5,550,800--0.24%--
11/282,0692,0932,0552,082+2.16%5,941,400--1.65%--
11/252,0242,0542,0232,038+0.44%5,535,600--3.87%--
11/242,0292,0532,0242,029-1.89%5,276,800--4.47%--
11/222,0162,0682,0162,068+0.73%5,359,700--2.87%--
11/212,0152,0742,0152,053+0.1%7,757,300--3.8%--
11/182,0752,0782,0312,051-2.75%8,266,900--4.02%--
11/172,0722,1122,0622,109+0.48%5,953,200--1.49%--
11/162,1052,1122,0822,099+0.24%6,163,900--1.96%--
11/152,1102,1342,0892,094+1.36%11,039,000--2.29%--
11/142,0642,0962,0582,066+2.18%8,946,800--3.55%--
11/112,0172,0392,0072,022-0.39%6,394,000--5.6%--
11/102,0452,0522,0032,030-4.69%15,163,200--5.32%--
11/092,1392,1672,0142,130+0.52%23,784,200--0.79%--
11/082,1712,1862,1052,119-2.35%5,660,700--1.35%--
11/072,1712,1822,1622,170+0.28%3,260,200-+0.88%--
11/042,1902,1992,1562,164+0.93%6,602,400-+0.51%--
11/022,1702,1702,1402,144-2.19%6,504,600--0.46%--
11/012,2012,2412,1852,192-1.08%5,583,100-+1.76%--
10/312,2522,2812,2152,216-1.64%7,718,100-+3.12%--
10/282,2572,3122,2522,253+0.85%13,675,600-+5.08%--
10/272,1252,2432,1092,234+5.08%10,039,600-+4.44%--
10/262,1122,1422,1002,126-0.28%4,428,400--0.42%--
10/252,1662,1742,1112,132-1.48%8,467,700--0.23%--
10/242,1512,1712,1422,164+1.12%4,902,000-+1.36%--
10/212,1492,1702,1312,140-0.28%3,898,200-+0.38%--
10/202,1622,1672,1332,146-0.42%3,776,200-+0.75%--
10/192,1582,1952,1462,155+0.14%5,325,300-+1.27%--
10/182,1382,1522,1322,152-1.65%4,165,700-+1.18%--
10/172,1602,2052,1562,188+2.82%6,008,300-+2.96%--
10/142,1462,1712,1272,128-1.44%5,921,700-+0.28%--
10/132,1382,1602,1222,159+2.61%7,717,400-+1.79%--
10/122,1152,1252,0872,104-1.54%8,997,300--0.85%--
10/112,1292,1452,1232,137+2.69%8,570,200-+0.52%--
10/072,1092,1282,0792,081+0.58%6,042,000--2.35%--
10/062,0702,1002,0632,069+0.15%7,297,200--3.23%--
10/052,1152,1182,0602,066-2.27%8,331,700--3.64%--
10/042,0992,1202,0732,114-1.49%8,251,100--1.63%--
10/032,1602,1632,1032,146-2.72%8,182,600--0.28%--
09/302,2102,2562,1932,206-0.59%10,882,8003兆1194億+2.46%6.020.6
09/292,1432,2222,1422,219+2.26%9,844,600-+3.11%--
09/282,1432,1942,1392,170+1.02%12,962,000-+0.88%--
09/272,1252,1502,1102,148+3.42%8,708,600--0.19%--
09/262,0922,0952,0552,077-0.57%8,545,000--3.57%--
09/222,1012,1092,0732,089-1.79%7,837,800--3.29%--
09/212,1102,1272,1022,127+0.28%5,338,100--1.8%--
09/202,1652,1662,1132,121-2.75%6,822,900--2.3%--
09/162,1302,1862,1282,181+4.11%11,873,200-+0.23%--
09/152,0942,1122,0882,095+1.11%5,272,800--3.81%--
09/142,0982,1112,0702,072-1.57%6,562,400--5.08%--
09/132,0922,1122,0772,105+1.2%7,960,600--3.93%--
09/122,0902,0992,0732,080-2.44%7,788,600--5.33%--
09/092,0932,1452,0932,132+1.04%7,318,600--3.35%--
09/082,1422,1602,1082,110-0.71%5,762,200--4.74%--
09/072,1292,1302,1062,125+1.29%6,654,700--4.62%--
09/062,1442,1472,0962,098-3.41%9,737,500--6.34%--
09/052,1802,1922,1642,172-1.76%6,558,500--3.68%--
09/022,2282,2362,2022,211-1.73%7,604,100--2.51%--
09/012,2512,2792,2422,250-0.22%7,997,600--1.19%--
08/312,2342,2552,2182,255+0.89%6,685,400--1.36%--
08/302,2202,2622,2172,235+2.19%9,001,800--2.61%--
08/292,2002,2142,1782,187-0.05%6,485,000--5.2%--
08/262,1772,1972,1712,188+0.51%6,401,900--5.65%--
08/252,1692,2082,1612,177+0.32%8,828,700--6.69%--
08/242,2152,2472,1702,170-1.77%10,392,800--7.42%--
08/232,1752,2162,1662,209+1.47%7,727,800--6.16%--
08/222,2012,2062,1742,177-1.05%5,430,500--7.83%--
08/192,1772,2142,1722,200-1.21%8,567,400--7.25%--
08/182,2462,2482,2252,227-1.33%4,819,300--6.47%--
08/172,2262,2602,2252,257+0.8%5,017,200--5.6%--
08/162,2602,2692,2272,239-0.18%5,009,300--6.67%--
08/152,2512,2592,2272,243+0.72%4,812,600--6.93%--
08/122,2632,2702,2142,227+0.09%6,426,900--8.09%--
08/112,2102,2422,2082,225-1.81%8,130,300--8.7%--
08/102,2992,3052,2602,266+0.31%9,353,600--7.55%--
08/092,2402,2592,1922,259-2.21%13,330,400--8.32%--
08/082,3102,3152,2932,310-2.24%8,591,400--6.7%--
08/052,3492,3632,3322,363-2.48%9,541,100--4.87%--